Anglo Asian Mining (AAZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo Asian Mining

Date Open High Low Close* Volume
17/06/2011 41.75p 42.97p 40.85p 41.00p 287401
16/06/2011 45.00p 45.00p 38.00p 40.00p 1010868
15/06/2011 48.50p 50.00p 44.26p 44.75p 477282
14/06/2011 48.50p 49.50p 45.29p 47.00p 198525
13/06/2011 48.50p 48.65p 47.15p 48.50p 35122
10/06/2011 49.50p 50.00p 48.15p 48.50p 588160
09/06/2011 50.00p 50.20p 49.00p 49.50p 202629
08/06/2011 52.75p 53.60p 50.00p 50.00p 180441
07/06/2011 49.25p 53.00p 49.25p 52.75p 328361
06/06/2011 48.50p 50.00p 47.00p 49.25p 455013
03/06/2011 52.50p 52.50p 47.00p 48.50p 672416
02/06/2011 53.00p 53.00p 51.00p 52.00p 98065
01/06/2011 53.00p 53.00p 52.00p 52.00p 45650
31/05/2011 53.00p 53.30p 52.00p 53.00p 24819
27/05/2011 55.50p 55.50p 50.00p 53.00p 451998
26/05/2011 60.50p 63.00p 51.00p 55.75p 980979
25/05/2011 58.00p 58.89p 57.00p 58.00p 162439
24/05/2011 56.50p 58.60p 55.00p 58.00p 62844
23/05/2011 56.50p 56.75p 56.00p 56.50p 36029
20/05/2011 55.50p 62.00p 54.00p 57.00p 109415
19/05/2011 55.50p 56.69p 53.76p 54.00p 264182
18/05/2011 54.50p 55.50p 54.40p 55.50p 162500
17/05/2011 56.00p 56.00p 55.00p 55.00p 139572
16/05/2011 56.50p 57.09p 55.00p 56.00p 108057
13/05/2011 56.50p 57.75p 55.51p 56.50p 70275
12/05/2011 57.50p 57.50p 55.42p 56.50p 51594
11/05/2011 57.50p 59.00p 56.60p 57.50p 148928
10/05/2011 58.75p 59.24p 56.75p 57.50p 18975
09/05/2011 55.50p 61.50p 55.50p 58.75p 342622
06/05/2011 58.50p 58.50p 54.20p 55.50p 368041
05/05/2011 59.50p 60.50p 57.00p 58.00p 158928
04/05/2011 61.25p 62.12p 59.00p 61.00p 110995
03/05/2011 59.75p 62.02p 59.30p 61.25p 177617
28/04/2011 57.50p 60.50p 56.50p 59.75p 228449
27/04/2011 60.50p 60.75p 56.50p 56.50p 298996
26/04/2011 66.50p 66.50p 58.53p 60.50p 365433
21/04/2011 61.50p 66.00p 61.50p 63.50p 120427
20/04/2011 58.50p 62.00p 58.50p 61.00p 204695
19/04/2011 56.00p 59.42p 56.00p 58.50p 209318
18/04/2011 58.50p 59.50p 55.50p 55.50p 227557
15/04/2011 58.50p 59.05p 57.00p 58.50p 165018
14/04/2011 58.50p 58.68p 57.02p 58.50p 96383
13/04/2011 59.00p 59.20p 57.00p 58.50p 281478
12/04/2011 59.50p 59.84p 58.00p 59.00p 224249
11/04/2011 62.00p 62.25p 59.00p 59.50p 430255
08/04/2011 62.00p 62.52p 61.00p 62.00p 183073
07/04/2011 63.50p 64.00p 61.00p 62.00p 112718
06/04/2011 69.50p 71.49p 60.50p 63.50p 1383208
05/04/2011 69.00p 69.08p 66.15p 68.75p 269874
04/04/2011 69.50p 70.50p 68.00p 69.25p 273142
01/04/2011 69.50p 69.50p 68.00p 69.50p 82770
31/03/2011 71.50p 72.50p 68.40p 69.50p 173158
30/03/2011 68.50p 71.67p 67.50p 71.25p 383102
29/03/2011 70.25p 71.50p 68.00p 68.50p 207627
28/03/2011 71.75p 75.00p 70.00p 70.75p 397608
25/03/2011 70.25p 74.95p 70.13p 71.75p 560990
24/03/2011 67.87p 72.00p 67.62p 70.25p 269467
23/03/2011 65.50p 70.60p 65.50p 67.75p 727487
22/03/2011 62.75p 67.50p 62.00p 65.50p 314427
21/03/2011 56.75p 64.07p 56.30p 62.00p 597466
18/03/2011 54.75p 57.50p 54.70p 57.00p 210868
17/03/2011 54.50p 56.00p 53.00p 54.25p 344498
16/03/2011 57.00p 57.40p 54.50p 54.50p 129170
15/03/2011 59.00p 59.50p 54.00p 54.00p 131322
14/03/2011 56.00p 59.50p 55.60p 59.50p 475000
11/03/2011 58.50p 58.60p 51.00p 56.25p 410212
10/03/2011 61.00p 61.00p 57.00p 57.00p 153464
09/03/2011 61.00p 61.05p 59.80p 61.00p 42259
08/03/2011 61.75p 61.75p 60.00p 61.00p 151790
07/03/2011 61.50p 62.00p 60.81p 61.75p 101135
04/03/2011 63.00p 63.20p 61.02p 62.00p 142106
03/03/2011 63.25p 63.33p 62.00p 63.00p 323803
02/03/2011 63.75p 64.00p 61.10p 63.25p 115728
01/03/2011 63.75p 63.95p 62.90p 63.75p 13490
28/02/2011 62.00p 63.75p 62.50p 63.75p 31402
25/02/2011 63.00p 61.00p 61.00p 61.00p 42987
24/02/2011 63.00p 64.00p 62.00p 64.00p 45637
23/02/2011 65.25p 65.09p 62.00p 63.00p 162070
22/02/2011 70.00p 71.97p 63.50p 65.25p 569581
21/02/2011 63.00p 69.00p 64.78p 66.00p 591061
18/02/2011 59.00p 64.00p 58.20p 62.50p 385965
17/02/2011 59.50p 60.40p 58.00p 58.25p 184007
16/02/2011 61.00p 61.40p 58.00p 59.50p 163959
15/02/2011 63.00p 64.00p 61.00p 61.00p 124390
14/02/2011 63.00p 63.30p 61.25p 63.00p 133431
11/02/2011 61.50p 65.00p 61.00p 63.00p 96779
10/02/2011 63.20p 63.51p 61.50p 63.25p 77444
09/02/2011 63.50p 63.50p 61.50p 63.00p 157477
08/02/2011 64.25p 64.25p 61.50p 62.75p 142485
07/02/2011 61.80p 63.45p 61.50p 63.25p 84264
04/02/2011 62.25p 63.75p 61.50p 62.50p 131891
03/02/2011 62.55p 64.00p 61.00p 62.00p 308135
02/02/2011 62.20p 65.33p 62.20p 63.00p 439333
01/02/2011 57.50p 62.75p 56.60p 62.00p 332343
31/01/2011 52.50p 60.25p 51.50p 57.50p 325986
28/01/2011 52.75p 54.00p 50.00p 52.50p 243384
27/01/2011 55.00p 55.00p 50.00p 53.00p 484536
26/01/2011 56.50p 56.80p 54.00p 55.25p 218447
25/01/2011 59.00p 59.00p 54.50p 57.00p 744216
24/01/2011 63.50p 65.00p 58.00p 59.50p 279410
21/01/2011 62.50p 64.10p 62.01p 63.50p 61760
20/01/2011 66.50p 66.50p 61.55p 62.50p 313289
19/01/2011 64.25p 68.65p 63.75p 66.50p 477862
18/01/2011 60.75p 64.50p 60.65p 64.00p 277196
17/01/2011 64.13p 65.00p 58.10p 60.75p 730738
14/01/2011 67.62p 67.62p 62.00p 64.50p 678073
13/01/2011 70.00p 70.75p 66.00p 67.50p 411845
12/01/2011 72.50p 74.60p 70.00p 71.50p 429800
11/01/2011 77.40p 78.00p 68.00p 72.25p 785245
10/01/2011 79.75p 85.97p 75.00p 80.00p 1196496
07/01/2011 70.75p 72.38p 67.95p 71.25p 589578
06/01/2011 70.00p 75.50p 70.00p 70.75p 927144
05/01/2011 77.50p 77.50p 67.50p 69.50p 1137020
04/01/2011 70.75p 83.00p 70.75p 77.50p 1988819
31/12/2010 64.50p 72.00p 64.50p 70.75p 1129853
30/12/2010 58.00p 65.70p 57.75p 64.50p 1029436
29/12/2010 52.50p 58.50p 52.50p 58.50p 978585
24/12/2010 50.25p 55.50p 46.50p 52.75p 1359579
23/12/2010 40.25p 50.00p 39.75p 50.00p 1440385
22/12/2010 39.50p 41.00p 39.25p 40.25p 843541
21/12/2010 40.25p 40.25p 39.29p 39.50p 337598
20/12/2010 40.75p 40.75p 39.00p 40.25p 463295
17/12/2010 41.00p 41.50p 40.00p 40.75p 119485
16/12/2010 41.25p 42.00p 41.00p 41.00p 428607
15/12/2010 41.50p 41.62p 40.50p 41.25p 278586
14/12/2010 40.75p 41.90p 40.15p 41.50p 83757
13/12/2010 41.25p 42.00p 40.05p 40.75p 423465
10/12/2010 42.50p 42.50p 40.50p 41.25p 240276
09/12/2010 42.50p 42.85p 42.00p 42.50p 562897
08/12/2010 42.50p 44.50p 42.00p 42.50p 608256
07/12/2010 42.25p 43.00p 41.68p 42.50p 702996
06/12/2010 43.25p 43.50p 41.25p 42.00p 703981
03/12/2010 41.50p 43.35p 41.15p 42.75p 1246011
02/12/2010 41.25p 41.75p 40.50p 41.50p 183936
01/12/2010 41.25p 41.37p 40.50p 41.25p 286729
30/11/2010 41.25p 41.50p 40.10p 41.25p 124200
29/11/2010 41.00p 42.00p 40.50p 41.50p 503341
26/11/2010 40.50p 41.00p 40.10p 41.00p 226375
25/11/2010 40.50p 40.50p 40.00p 40.50p 113363
24/11/2010 40.50p 40.50p 40.00p 40.50p 60443
23/11/2010 40.75p 41.50p 40.00p 40.50p 91213
22/11/2010 40.25p 41.50p 39.50p 41.25p 497249
19/11/2010 40.00p 40.80p 39.25p 40.25p 217666
18/11/2010 40.00p 40.90p 39.25p 40.00p 114018
17/11/2010 39.50p 40.00p 37.50p 39.25p 182318
16/11/2010 41.25p 41.50p 39.50p 39.50p 230101
15/11/2010 40.00p 42.38p 40.00p 41.25p 486103
12/11/2010 41.75p 41.75p 39.00p 40.00p 219718
11/11/2010 42.00p 43.50p 41.00p 42.50p 243506
10/11/2010 45.50p 47.00p 41.50p 42.25p 348846
09/11/2010 40.25p 46.75p 40.25p 45.50p 989648
08/11/2010 38.00p 40.40p 38.00p 40.00p 302917
05/11/2010 38.50p 39.50p 37.50p 38.00p 653675
04/11/2010 36.00p 39.00p 35.15p 38.50p 314216
03/11/2010 38.25p 38.25p 35.50p 36.00p 374973
02/11/2010 38.50p 38.50p 37.50p 38.25p 205918
01/11/2010 38.00p 39.00p 37.68p 38.50p 275579
29/10/2010 41.00p 43.50p 35.00p 38.00p 612075
28/10/2010 38.50p 38.50p 36.00p 37.00p 213563
27/10/2010 39.50p 39.50p 37.00p 38.50p 155357
26/10/2010 41.00p 41.45p 39.10p 39.75p 175120
25/10/2010 41.00p 41.50p 40.00p 41.00p 47063
22/10/2010 41.00p 41.00p 40.00p 41.00p 122242
21/10/2010 41.00p 41.85p 40.15p 41.00p 110990
20/10/2010 42.75p 42.75p 40.00p 41.00p 631219
19/10/2010 42.75p 44.00p 42.00p 42.00p 201408
18/10/2010 42.00p 43.40p 41.50p 42.75p 287566
15/10/2010 42.25p 43.90p 41.75p 42.00p 423715
14/10/2010 42.00p 42.35p 40.50p 42.25p 262545
13/10/2010 41.00p 44.25p 41.00p 42.50p 340687
12/10/2010 41.00p 42.00p 40.55p 41.00p 210131
11/10/2010 39.00p 42.00p 38.10p 41.00p 491290
08/10/2010 40.00p 40.50p 38.00p 38.00p 99042
07/10/2010 42.25p 42.35p 39.25p 40.00p 278721
06/10/2010 43.50p 43.50p 42.00p 42.75p 494801
05/10/2010 42.25p 45.63p 42.25p 43.50p 469023
04/10/2010 42.00p 43.00p 41.00p 42.00p 1511603
01/10/2010 39.25p 39.28p 37.00p 37.50p 305433
30/09/2010 38.75p 39.50p 38.25p 39.25p 250715
29/09/2010 38.50p 40.00p 38.00p 39.00p 889626
28/09/2010 39.75p 39.75p 36.50p 37.50p 734880
27/09/2010 46.25p 47.75p 38.75p 39.75p 657440
24/09/2010 45.50p 53.50p 37.13p 46.25p 2415006
23/09/2010 47.00p 55.00p 46.00p 46.00p 2060429
22/09/2010 36.00p 46.75p 34.25p 46.00p 899555
21/09/2010 32.50p 36.95p 32.12p 36.00p 692921
20/09/2010 31.50p 33.40p 31.10p 33.00p 385945
17/09/2010 30.25p 32.00p 30.25p 31.50p 658997
16/09/2010 28.75p 32.00p 28.00p 30.25p 722676
15/09/2010 26.75p 29.50p 26.75p 28.75p 786603
14/09/2010 27.25p 27.25p 25.75p 26.75p 658980
13/09/2010 27.50p 27.80p 26.50p 26.50p 87885
10/09/2010 28.25p 28.25p 27.00p 27.50p 232581
09/09/2010 28.00p 28.50p 27.50p 28.00p 216492
08/09/2010 28.75p 29.20p 27.65p 28.00p 203864
07/09/2010 28.50p 29.40p 28.00p 28.75p 398451
06/09/2010 28.00p 31.00p 27.55p 28.50p 754840
03/09/2010 29.50p 30.25p 26.50p 27.25p 1042612
02/09/2010 29.50p 30.75p 26.88p 29.00p 1918840
01/09/2010 24.25p 27.00p 24.25p 27.00p 454925

*Close Price adjusted for both dividends and splits